TTVSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.80	13.39	12.60	12.96	12.96	0.93%	19,777
Mar 26, 2026	13.04	13.53	12.62	12.84	12.84	-4.11%	20,594
Mar 25, 2026	13.19	13.54	13.14	13.39	13.39	1.67%	32,637
Mar 24, 2026	13.05	13.32	13.05	13.17	13.17	-0.38%	23,769
Mar 23, 2026	13.18	13.87	13.15	13.22	13.22	-0.23%	81,347
Mar 20, 2026	12.69	13.25	12.65	13.25	13.25	-	62,685
Mar 19, 2026	12.54	13.25	12.43	13.25	13.25	3.27%	29,230
Mar 18, 2026	13.19	13.24	12.83	12.83	12.83	-3.13%	32,569
Mar 17, 2026	13.56	13.62	13.25	13.25	13.25	-1.12%	29,635
Mar 16, 2026	13.37	13.51	13.15	13.40	13.40	3.92%	66,631
Mar 13, 2026	13.85	13.89	12.89	12.89	12.89	-5.69%	15,488
Mar 12, 2026	13.81	14.16	13.63	13.67	13.67	-5.74%	309,111
Mar 11, 2026	14.15	14.66	14.15	14.50	14.50	0.49%	24,829
Mar 10, 2026	14.04	14.67	14.03	14.43	14.43	2.63%	57,107
Mar 9, 2026	13.74	14.07	13.53	14.06	14.06	2.78%	88,064
Mar 6, 2026	13.75	13.91	13.59	13.68	13.68	1.18%	49,510
Mar 5, 2026	13.83	13.97	13.52	13.52	13.52	-4.32%	60,630
Mar 4, 2026	14.13	14.28	14.05	14.13	14.13	2.86%	74,177
Mar 3, 2026	13.55	13.92	13.36	13.74	13.74	-2.71%	56,994
Mar 2, 2026	14.24	14.46	14.12	14.12	14.12	-4.59%	26,825
Feb 27, 2026	14.66	14.80	14.60	14.80	14.80	0.10%	70,608
Feb 26, 2026	14.87	14.87	14.51	14.79	14.79	2.39%	44,790
Feb 25, 2026	14.71	14.99	14.44	14.44	14.44	-3.15%	127,470
Feb 24, 2026	14.67	15.01	14.67	14.91	14.91	0.80%	67,253
Feb 23, 2026	14.92	15.01	14.65	14.79	14.79	-2.11%	23,298
Feb 20, 2026	14.76	15.15	14.75	15.11	15.11	4.93%	107,102
Feb 19, 2026	14.73	14.96	14.40	14.40	14.40	-0.96%	178,592
Feb 18, 2026	13.91	14.72	13.91	14.54	14.54	8.91%	87,080
Feb 17, 2026	15.25	15.25	13.23	13.35	13.35	-8.15%	47,359
Feb 13, 2026	13.62	14.54	13.62	14.54	14.54	1.71%	154,219
Feb 12, 2026	14.85	14.96	14.08	14.29	14.29	-6.60%	25,238
Feb 11, 2026	15.06	15.30	14.72	15.30	15.30	1.73%	370,133
Feb 10, 2026	14.35	15.39	14.34	15.04	15.04	-	409,635
Feb 9, 2026	14.64	15.13	14.64	15.04	15.04	4.30%	331,277
Feb 6, 2026	14.01	14.73	14.00	14.42	14.42	3.74%	541,370
Feb 5, 2026	14.49	14.49	13.90	13.90	13.90	-6.90%	1,829,950
Feb 4, 2026	15.60	15.67	14.11	14.93	14.93	-9.71%	99,971
Feb 3, 2026	17.30	17.31	16.45	16.54	16.54	-0.09%	19,238
Feb 2, 2026	16.85	17.16	16.55	16.55	16.55	-1.49%	71,862
Jan 30, 2026	17.41	17.42	16.80	16.80	16.80	-5.25%	728,220
Jan 29, 2026	18.11	18.11	17.21	17.73	17.73	-2.64%	402,540
Jan 28, 2026	18.14	18.21	17.86	18.21	18.21	1.11%	10,759
Jan 27, 2026	17.82	18.01	17.70	18.01	18.01	0.95%	28,947
Jan 26, 2026	16.95	17.88	16.95	17.84	17.84	-0.61%	20,596
Jan 23, 2026	17.56	17.95	17.41	17.95	17.95	1.41%	21,140
Jan 22, 2026	17.26	17.71	17.26	17.70	17.70	3.39%	50,214
Jan 21, 2026	17.32	17.32	16.50	17.12	17.12	3.26%	202,434
Jan 20, 2026	16.15	16.58	15.97	16.58	16.58	4.28%	29,918
Jan 16, 2026	16.28	16.28	15.89	15.90	15.90	-4.27%	32,035
Jan 15, 2026	16.19	16.61	15.89	16.61	16.61	6.41%	27,708